Afya Ltd (AFYA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 3.00653594771 | 15.3 | 15.945 | 15.11 | 70746 | 15.57890489 | CS |
| 4 | 0.21 | 1.35048231511 | 15.55 | 16.13 | 14.8 | 82773 | 15.43137782 | CS |
| 12 | -0.97 | -5.79796772265 | 16.73 | 18.42 | 14.52 | 110804 | 16.23014372 | CS |
| 26 | -2.08 | -11.6591928251 | 17.84 | 19.61 | 14.52 | 125090 | 16.66057573 | CS |
| 52 | -6.02 | -27.6400367309 | 21.78 | 22.24 | 14.52 | 126928 | 17.6156773 | CS |
| 156 | 2.805 | 21.6518718641 | 12.955 | 22.48 | 8.73 | 211032 | 14.8044633 | CS |
| 260 | -13.2 | -45.5801104972 | 28.96 | 30.98 | 8.73 | 221685 | 17.93138319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 15.74 | 0.09 | 0.58 | 15.65 | 15.945 | 15.65 | 68702 |
| 1737070500 | 15.65 | 0.01 | 0.06 | 15.63 | 15.85 | 15.335 | 70862 |
| 1736984100 | 15.64 | 0.43 | 2.83 | 15.45 | 15.665 | 15.31 | 85588 |
| 1736897700 | 15.21 | 0.01 | 0.07 | 15.3 | 15.5102 | 15.11 | 57832 |
| 1736811300 | 15.2 | 0.25 | 1.67 | 15.01 | 15.32 | 14.96 | 87953 |
| 1736552100 | 14.95 | -0.13 | -0.86 | 15.21 | 15.26 | 14.8 | 110501 |
| 1736379300 | 15.08 | 0.05 | 0.33 | 15 | 15.21 | 14.88 | 149444 |
| 1736292900 | 15.03 | 0.15 | 1.01 | 15.06 | 15.18 | 14.88 | 66457 |
| 1736206500 | 14.88 | -0.12 | -0.80 | 15.14 | 15.27 | 14.82 | 65017 |
| 1735947300 | 15 | -0.63 | -4.03 | 15.72 | 15.73 | 14.99 | 71098 |
| 1735860900 | 15.63 | -0.25 | -1.57 | 16.01 | 16.088 | 15.614 | 69237 |
| 1735688100 | 15.88 | 0.1 | 0.63 | 15.78 | 16.11 | 15.78 | 98074 |
| 1735601700 | 15.78 | -0.07 | -0.44 | 15.77 | 15.94 | 15.7 | 103453 |
| 1735342500 | 15.85 | -0.06 | -0.38 | 15.9 | 16.129999 | 15.72 | 83465 |
| 1735256100 | 15.91 | 0.34 | 2.18 | 15.62 | 16.05 | 15.62 | 87638 |
| 1735077840 | 15.57 | 0.07 | 0.45 | 15.55 | 15.755 | 15.475 | 49040 |
| 1734996900 | 15.5 | 0 | 0.00 | 15.44 | 15.54 | 15.27 | 76235 |
| 1734737700 | 15.5 | 0.26 | 1.71 | 15.3 | 15.74 | 15.19 | 118410 |
| 1734651300 | 15.24 | 0.66 | 4.53 | 14.65 | 15.35 | 14.65 | 105536 |
| 1734564900 | 14.58 | -0.55 | -3.64 | 15.24 | 15.27 | 14.52 | 127080 |
| 1734478500 | 15.13 | -0.2 | -1.30 | 15.17 | 15.435 | 15 | 175485 |
| 1734392100 | 15.33 | -0.31 | -1.98 | 15.58 | 15.72 | 15.31 | 141720 |
| 1734132900 | 15.64 | -0.03 | -0.19 | 15.64 | 15.82 | 15.61 | 129259 |
| 1734046500 | 15.67 | -0.42 | -2.61 | 16.129999 | 16.129999 | 15.63 | 112238 |
| 1733960100 | 16.09 | 0.04 | 0.25 | 16.04 | 16.21 | 15.88 | 154740 |
| 1733873700 | 16.05 | 0.02 | 0.12 | 16.03 | 16.16 | 15.905 | 92636 |
| 1733787300 | 16.03 | -0.08 | -0.50 | 16.19 | 16.42 | 15.98 | 121032 |
| 1733528100 | 16.11 | -0.29 | -1.77 | 16.54 | 16.7 | 15.98 | 134298 |
| 1733441700 | 16.399999 | 0.22 | 1.36 | 16.149999 | 16.649999 | 16.149999 | 99683 |
| 1733355300 | 16.18 | 0.22 | 1.38 | 16 | 16.2 | 15.88 | 67254 |
| 1733268900 | 15.96 | -0.63 | -3.80 | 15.5 | 16.1702 | 15.28 | 317149 |
| 1733182500 | 16.59 | 0.36 | 2.25 | 16.71 | 16.8 | 16.52 | 140443 |
| 1732917840 | 16.225 | -0.51 | -3.02 | 16.43 | 16.51 | 16.18 | 71536 |
| 1732750500 | 16.73 | -0.32 | -1.88 | 17.05 | 17.39 | 16.7 | 79076 |
| 1732664100 | 17.05 | 0.19 | 1.13 | 16.9 | 17.11 | 16.71 | 94153 |
| 1732577700 | 16.86 | 0.12 | 0.72 | 16.739999 | 17.07 | 16.739999 | 62038 |
| 1732318500 | 16.739999 | 0.48 | 2.95 | 16.34 | 16.91 | 16.34 | 86288 |
| 1732232100 | 16.26 | -0.1 | -0.61 | 16.37 | 16.55 | 16.204999 | 78301 |
| 1732145700 | 16.36 | 0.09 | 0.55 | 16.3 | 16.43 | 16.2 | 67933 |
| 1732059300 | 16.27 | -0.16 | -0.97 | 16.29 | 16.51 | 16.1 | 75940 |
| 1731972900 | 16.43 | 0.43 | 2.66 | 16.07 | 16.6 | 16.07 | 181903 |
| 1731713700 | 16.004999 | -0.16 | -0.96 | 16.21 | 16.399999 | 15.83 | 203207 |
| 1731627300 | 16.16 | -1.14 | -6.59 | 17.12 | 17.12 | 15.52 | 215401 |
| 1731540900 | 17.3 | -0.22 | -1.26 | 17.64 | 17.89 | 17.29 | 149223 |
| 1731454500 | 17.52 | -0.44 | -2.45 | 18 | 18 | 17.47 | 108039 |
| 1731368100 | 17.96 | 0.19 | 1.07 | 17.8 | 18.06 | 17.8 | 110809 |
| 1731108900 | 17.77 | -0.07 | -0.39 | 17.74 | 17.9 | 17.51 | 105881 |
| 1731022500 | 17.84 | -0.05 | -0.28 | 18.19 | 18.19 | 17.71 | 210585 |
| 1730936100 | 17.89 | -0.2 | -1.11 | 18.33 | 18.42 | 17.65 | 152208 |
| 1730849700 | 18.09 | 0.46 | 2.61 | 17.66 | 18.09 | 17.66 | 81132 |
| 1730763300 | 17.63 | 0.46 | 2.68 | 17.17 | 17.73 | 17.12 | 107940 |
| 1730500500 | 17.17 | 0.41 | 2.45 | 16.9 | 17.43 | 16.79 | 123949 |
| 1730414100 | 16.76 | -0.09 | -0.53 | 16.88 | 16.91 | 16.71 | 148793 |
| 1730327700 | 16.85 | 0.07 | 0.42 | 16.75 | 17.005 | 16.719999 | 95748 |
| 1730241300 | 16.78 | 0.05 | 0.30 | 16.73 | 16.94 | 16.629999 | 71113 |
| 1730154900 | 16.73 | 0.17 | 1.03 | 16.61 | 17.01 | 16.57 | 87866 |
| 1729895700 | 16.559999 | -0.4 | -2.36 | 16.98 | 17.06 | 16.54 | 88792 |
| 1729809300 | 16.96 | 0.16 | 0.95 | 16.81 | 17.105 | 16.64 | 112820 |
| 1729722900 | 16.8 | 0.4 | 2.44 | 16.399999 | 16.9 | 16.39 | 209914 |
| 1729636500 | 16.399999 | -0.07 | -0.43 | 16.45 | 16.489999 | 16.085 | 196152 |
| 1729550100 | 16.469999 | 0.13 | 0.80 | 16.27 | 16.489999 | 16.204999 | 114032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
